Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.731 | 6.000 | 5.731 | 5.738 | 719 | -0.22(-3.70%) |
Jun 27, 2014 | 5.959 | 5.959 | 5.959 | 5.959 | 289 | +0.23(+4.10%) |
Jun 24, 2014 | 5.731 | 5.724 | 5.724 | 5.724 | 579 | -0.06(-1.01%) |
Jun 23, 2014 | 5.724 | 5.783 | 5.724 | 5.783 | 5,519 | +0.06(+1.02%) |
Jun 20, 2014 | 5.724 | 5.759 | 5.724 | 5.724 | 1,025 | -0.10(-1.78%) |
Jun 19, 2014 | 6.035 | 6.035 | 5.731 | 5.828 | 1,451 | +0.10(+1.68%) |
Jun 18, 2014 | 5.724 | 6.193 | 5.724 | 5.731 | 13,861 | -0.10(-1.77%) |
Jun 17, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 730 | -0.09(-1.51%) |
Jun 16, 2014 | 5.724 | 5.924 | 5.724 | 5.924 | 11,387 | +0.20(+3.49%) |
Jun 13, 2014 | 5.724 | 5.724 | 5.724 | 5.724 | 15,160 | +0.00(+0.00%) |
Jun 12, 2014 | 5.725 | 5.725 | 5.724 | 5.724 | 2,841 | -0.07(-1.19%) |
Jun 11, 2014 | 5.793 | 5.793 | 5.793 | 5.793 | 144 | -0.07(-1.18%) |
Jun 10, 2014 | 5.931 | 5.931 | 5.862 | 5.862 | 26,603 | -0.17(-2.86%) |
Jun 06, 2014 | 5.987 | 6.049 | 5.987 | 6.035 | 1,455 | +0.07(+1.16%) |
Jun 05, 2014 | 5.931 | 5.966 | 5.931 | 5.966 | 1,667 | +0.03(+0.58%) |
Jun 04, 2014 | 5.959 | 6.035 | 5.931 | 5.931 | 25,153 | +0.00(+0.00%) |
Jun 03, 2014 | 6.138 | 6.138 | 5.931 | 5.931 | 6,022 | +0.00(+0.00%) |
Jun 02, 2014 | 6.000 | 6.000 | 5.931 | 5.931 | 1,739 | -0.07(-1.15%) |
May 30, 2014 | 5.938 | 6.173 | 5.938 | 6.000 | 16,169 | +0.00(+0.00%) |
May 29, 2014 | 5.959 | 6.345 | 5.959 | 6.000 | 33,819 | +0.06(+1.05%) |
May 28, 2014 | 5.938 | 5.938 | 5.938 | 5.938 | 362 | +0.01(+0.12%) |
May 27, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 1,449 | +0.00(+0.00%) |
May 23, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 869 | -0.01(-0.23%) |
May 22, 2014 | 5.931 | 6.014 | 5.931 | 5.945 | 13,774 | -0.02(-0.35%) |
May 21, 2014 | 5.931 | 5.966 | 5.931 | 5.966 | 15,514 | +0.07(+1.17%) |
May 20, 2014 | 6.000 | 6.145 | 5.897 | 5.897 | 35,334 | -0.11(-1.83%) |
May 19, 2014 | 6.200 | 6.200 | 6.000 | 6.007 | 1,922 | +0.08(+1.27%) |
May 15, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 72 | +0.00(+0.00%) |
May 14, 2014 | 6.138 | 6.138 | 5.931 | 5.931 | 27,161 | -0.03(-0.46%) |
May 13, 2014 | 6.000 | 6.276 | 5.931 | 5.959 | 27,403 | -0.08(-1.26%) |
May 12, 2014 | 6.187 | 6.207 | 5.931 | 6.035 | 36,977 | -0.28(-4.48%) |
May 09, 2014 | 6.318 | 6.318 | 6.318 | 6.318 | 579 | +0.09(+1.44%) |
May 08, 2014 | 6.387 | 6.387 | 6.138 | 6.228 | 38,727 | -0.31(-4.75%) |
May 05, 2014 | 6.380 | 6.538 | 6.538 | 6.538 | 13,774 | +0.32(+5.10%) |
May 02, 2014 | 6.345 | 6.759 | 6.221 | 6.221 | 12,109 | +0.02(+0.33%) |
May 01, 2014 | 6.262 | 6.318 | 6.145 | 6.200 | 2,621 | -0.13(-2.07%) |
Apr 28, 2014 | 6.331 | 6.331 | 6.331 | 6.331 | 313 | -0.14(-2.13%) |
Apr 25, 2014 | 6.552 | 6.552 | 6.290 | 6.469 | 16,155 | -0.08(-1.26%) |
Apr 24, 2014 | 6.414 | 6.552 | 6.414 | 6.552 | 556 | +0.24(+3.83%) |
Apr 23, 2014 | 6.366 | 6.621 | 6.311 | 6.311 | 6,234 | -0.24(-3.68%) |
Apr 22, 2014 | 6.228 | 6.552 | 6.007 | 6.552 | 3,060 | +0.07(+1.06%) |
Apr 21, 2014 | 6.690 | 6.690 | 6.207 | 6.483 | 7,813 | +0.03(+0.53%) |
Apr 17, 2014 | 6.621 | 6.449 | 6.449 | 6.449 | 11,454 | -0.28(-4.10%) |
Apr 15, 2014 | 6.069 | 6.724 | 6.724 | 6.724 | 16,964 | +0.37(+5.86%) |
Apr 14, 2014 | 6.483 | 6.483 | 6.352 | 6.352 | 289 | +0.08(+1.21%) |
Apr 11, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,587 | +0.07(+1.11%) |
Apr 10, 2014 | 6.297 | 6.297 | 6.207 | 6.207 | 6,666 | -0.07(-1.10%) |
Apr 09, 2014 | 6.235 | 6.297 | 6.235 | 6.276 | 4,473 | +0.00(+0.00%) |
Apr 08, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,535 | +0.00(+0.00%) |
Apr 07, 2014 | 6.007 | 6.276 | 6.007 | 6.276 | 3,624 | -0.02(-0.33%) |
Apr 04, 2014 | 6.125 | 6.297 | 6.125 | 6.297 | 5,274 | +0.18(+2.93%) |
Apr 03, 2014 | 6.118 | 6.118 | 6.104 | 6.118 | 2,923 | +0.01(+0.11%) |
Apr 02, 2014 | 6.062 | 6.111 | 6.051 | 6.111 | 4,789 | +0.05(+0.80%) |